Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 8.35
-0.02 (-0.24%)
At close: Oct 27, 2025
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.35 | 8.42 | 8.35 | 8.37 | 8.37 | 0.24% | 17,800 |
| Oct 23, 2025 | 8.36 | 8.37 | 8.35 | 8.35 | 8.35 | - | 35,400 |
| Oct 22, 2025 | 8.36 | 8.36 | 8.34 | 8.35 | 8.35 | -0.12% | 62,900 |
| Oct 21, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 0.12% | 16,100 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.24% | 33,000 |
| Oct 16, 2025 | 8.38 | 8.39 | 8.36 | 8.37 | 8.37 | -0.12% | 48,000 |
| Oct 15, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | 8.38 | - | 17,800 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | -0.24% | 28,600 |
| Oct 13, 2025 | 8.38 | 8.44 | 8.37 | 8.40 | 8.40 | 0.24% | 27,900 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.35 | 8.38 | 8.38 | -0.83% | 45,500 |
| Oct 9, 2025 | 8.43 | 8.45 | 8.40 | 8.45 | 8.45 | 0.36% | 71,600 |
| Oct 8, 2025 | 8.40 | 8.46 | 8.36 | 8.42 | 8.42 | 0.24% | 16,700 |
| Oct 7, 2025 | 8.43 | 8.45 | 8.38 | 8.40 | 8.40 | -0.47% | 57,900 |
| Oct 6, 2025 | 8.55 | 8.55 | 8.40 | 8.44 | 8.44 | -0.71% | 21,800 |
| Oct 3, 2025 | 8.50 | 8.58 | 8.43 | 8.50 | 8.50 | -0.58% | 57,400 |
| Oct 2, 2025 | 8.50 | 8.55 | 8.40 | 8.55 | 8.55 | 1.79% | 23,000 |
| Oct 1, 2025 | 8.40 | 8.49 | 8.38 | 8.40 | 8.40 | - | 48,700 |
| Sep 30, 2025 | 8.54 | 8.65 | 8.40 | 8.40 | 8.40 | -1.64% | 116,400 |
| Sep 29, 2025 | 8.64 | 8.88 | 8.53 | 8.54 | 8.54 | -1.16% | 22,800 |
| Sep 26, 2025 | 8.61 | 8.74 | 8.61 | 8.64 | 8.64 | 0.35% | 109,100 |
| Sep 25, 2025 | 8.49 | 8.80 | 8.48 | 8.61 | 8.61 | 2.01% | 89,100 |
| Sep 24, 2025 | 8.40 | 8.49 | 8.40 | 8.44 | 8.44 | 0.48% | 35,500 |
| Sep 23, 2025 | 8.37 | 8.50 | 8.37 | 8.40 | 8.40 | 0.24% | 82,900 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | -0.24% | 16,400 |
| Sep 19, 2025 | 8.40 | 8.44 | 8.36 | 8.40 | 8.40 | 0.12% | 100,300 |
| Sep 18, 2025 | 8.49 | 8.49 | 8.37 | 8.39 | 8.39 | -0.12% | 71,700 |
| Sep 17, 2025 | 8.46 | 8.52 | 8.39 | 8.40 | 8.40 | -0.71% | 118,500 |
| Sep 12, 2025 | 8.46 | 8.49 | 8.33 | 8.46 | 8.46 | 0.12% | 76,100 |
| Sep 11, 2025 | 8.51 | 8.67 | 8.44 | 8.45 | 8.45 | -0.71% | 90,700 |
| Sep 10, 2025 | 8.85 | 8.85 | 8.45 | 8.51 | 8.51 | -3.41% | 128,500 |
| Sep 9, 2025 | 8.95 | 9.02 | 8.76 | 8.81 | 8.81 | -1.67% | 104,300 |
| Sep 8, 2025 | 9.10 | 9.12 | 8.96 | 8.96 | 8.96 | -3.14% | 64,100 |
| Sep 4, 2025 | 9.44 | 9.44 | 9.00 | 9.25 | 9.25 | -5.42% | 63,200 |
| Sep 3, 2025 | 9.85 | 9.90 | 9.73 | 9.78 | 9.31 | 0.62% | 65,600 |
| Sep 2, 2025 | 9.55 | 9.85 | 9.50 | 9.72 | 9.25 | 1.89% | 63,200 |
| Aug 29, 2025 | 9.64 | 9.70 | 9.53 | 9.54 | 9.08 | -0.93% | 82,500 |
| Aug 28, 2025 | 9.39 | 9.74 | 9.23 | 9.63 | 9.17 | 2.23% | 57,500 |
| Aug 27, 2025 | 9.86 | 9.86 | 9.30 | 9.42 | 8.97 | -4.75% | 279,100 |
| Aug 26, 2025 | 9.90 | 9.92 | 9.89 | 9.89 | 9.42 | -0.10% | 29,300 |
| Aug 25, 2025 | 9.88 | 9.92 | 9.86 | 9.90 | 9.42 | 0.20% | 67,400 |
| Aug 22, 2025 | 9.90 | 9.90 | 9.86 | 9.88 | 9.41 | -0.40% | 35,800 |
| Aug 21, 2025 | 9.93 | 9.93 | 9.89 | 9.92 | 9.44 | -0.20% | 35,200 |
| Aug 20, 2025 | 9.91 | 9.94 | 9.88 | 9.94 | 9.46 | 0.61% | 66,200 |
| Aug 19, 2025 | 9.90 | 9.90 | 9.82 | 9.88 | 9.41 | -0.20% | 28,800 |
| Aug 18, 2025 | 10.00 | 10.02 | 9.90 | 9.90 | 9.42 | -0.90% | 77,300 |
| Aug 15, 2025 | 9.96 | 10.10 | 9.96 | 9.99 | 9.51 | 0.30% | 31,900 |
| Aug 14, 2025 | 10.16 | 10.18 | 9.96 | 9.96 | 9.48 | -1.78% | 90,000 |
| Aug 13, 2025 | 10.24 | 10.24 | 10.12 | 10.14 | 9.65 | -0.78% | 30,400 |
| Aug 12, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 9.73 | 0.79% | 11,100 |
| Aug 11, 2025 | 10.20 | 10.22 | 10.10 | 10.14 | 9.65 | -0.78% | 46,500 |